104.93
+0.47(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 105.75 | 104.46 | 104.46 | 105.75 | 102.75 | 7.85M |
| November 12, 2025 | 103.65 | 103.44 | 103.44 | 104.98 | 103.28 | 8.85M |
| November 11, 2025 | 105.1 | 103.65 | 103.65 | 105.2 | 103.58 | 7.73M |
| November 10, 2025 | 104.51 | 105.06 | 105.06 | 105.5 | 103.4 | 11.75M |
| November 07, 2025 | 105.75 | 104.5 | 104.5 | 106.38 | 104.16 | 6.85M |
| November 06, 2025 | 105.37 | 106.03 | 106.03 | 106.06 | 104.7 | 6.13M |
| November 05, 2025 | 105.8 | 105.37 | 105.37 | 107.49 | 104.9 | 7.43M |
| November 04, 2025 | 108.06 | 106.75 | 106.75 | 108.68 | 106.1 | 7.02M |
| November 03, 2025 | 112.9 | 108.22 | 108.22 | 113.55 | 107.1 | 12.12M |
| October 31, 2025 | 110.01 | 112.26 | 112.26 | 114.7 | 110.01 | 11.09M |
| October 30, 2025 | 116.87 | 115.2 | 115.2 | 117.6 | 115.01 | 6.88M |
| October 29, 2025 | 116.03 | 117.55 | 117.55 | 117.55 | 113.8 | 7.13M |
| October 28, 2025 | 115.39 | 116.5 | 116.5 | 117.3 | 114.41 | 5.82M |
| October 27, 2025 | 119 | 116.14 | 116.14 | 120.66 | 114.99 | 10.8M |
| October 24, 2025 | 117.71 | 117.84 | 117.84 | 118.81 | 116.65 | 5.14M |
| October 23, 2025 | 118.7 | 117.65 | 117.65 | 118.73 | 115.9 | 5.61M |
| October 22, 2025 | 120.27 | 119.11 | 119.11 | 121.54 | 118.88 | 4.11M |
| October 21, 2025 | 121.54 | 120.28 | 120.28 | 121.98 | 119.68 | 5.89M |
| October 20, 2025 | 122.49 | 121.12 | 121.12 | 123.12 | 120.71 | 3.89M |
| October 17, 2025 | 125.06 | 121.27 | 121.27 | 125.32 | 121.11 | 6.14M |
| October 16, 2025 | 126.02 | 125.06 | 125.06 | 127.5 | 124 | 5.74M |
| October 15, 2025 | 124.44 | 127.16 | 127.16 | 127.4 | 124.1 | 6.16M |
| October 14, 2025 | 133 | 124.51 | 124.51 | 133.33 | 123.21 | 11.92M |
| October 13, 2025 | 131.3 | 132.06 | 132.06 | 133.7 | 130.12 | 10.3M |
| October 10, 2025 | 129.26 | 136.3 | 136.3 | 141.77 | 129 | 17.88M |
| October 09, 2025 | 130 | 129.25 | 129.25 | 130.86 | 125.75 | 8.67M |
| September 30, 2025 | 129.5 | 130 | 130 | 131.77 | 128 | 7.82M |
| September 29, 2025 | 127.44 | 128.9 | 128.9 | 129.43 | 125.81 | 10.25M |
| September 26, 2025 | 121.56 | 126.89 | 126.89 | 132.8 | 121 | 17.99M |
| September 25, 2025 | 120.6 | 122.56 | 122.56 | 123.67 | 119.81 | 9.36M |
| September 24, 2025 | 118.99 | 120.5 | 120.5 | 121.1 | 117.77 | 7.71M |
| September 23, 2025 | 121.75 | 118.6 | 118.6 | 122.39 | 117 | 10.53M |
| September 22, 2025 | 126.44 | 122.1 | 122.1 | 127.27 | 121.58 | 10.28M |
| September 19, 2025 | 123.97 | 125.22 | 125.22 | 130.98 | 123.97 | 13.15M |
| September 18, 2025 | 125.2 | 130.31 | 130.31 | 135.5 | 124.22 | 23.38M |
| September 17, 2025 | 124 | 123.88 | 123.88 | 125.6 | 121.75 | 7.09M |
| September 16, 2025 | 126.3 | 123.85 | 123.85 | 127.2 | 123.11 | 7.94M |
| September 15, 2025 | 125.8 | 126.81 | 126.81 | 131 | 124.51 | 12.21M |
| September 12, 2025 | 123.97 | 125.7 | 125.7 | 126.22 | 123.37 | 9.45M |
| September 11, 2025 | 118 | 124.36 | 124.36 | 124.63 | 116 | 14.23M |
| September 10, 2025 | 124.01 | 121.95 | 121.95 | 125.39 | 121.5 | 8.66M |
| September 09, 2025 | 126.13 | 124.33 | 124.33 | 127.49 | 123.1 | 12.67M |
| September 08, 2025 | 128 | 127.49 | 127.49 | 131.57 | 125.63 | 14.76M |
| September 05, 2025 | 119.09 | 128 | 128 | 129.86 | 116 | 27.24M |
| September 04, 2025 | 123.16 | 119.04 | 119.04 | 124 | 117 | 19.33M |
| September 03, 2025 | 126.13 | 123.09 | 123.09 | 127.77 | 121.88 | 33.48M |
| September 02, 2025 | 120.19 | 124.71 | 124.71 | 124.71 | 119.55 | 22.09M |
| September 01, 2025 | 105.31 | 113.37 | 113.37 | 113.37 | 105.31 | 21.2M |
| August 29, 2025 | 101.64 | 103.06 | 103.06 | 104.13 | 101.21 | 7.38M |
| August 28, 2025 | 102.16 | 101.69 | 101.69 | 102.65 | 99.69 | 8.73M |
| August 27, 2025 | 104.5 | 102.31 | 102.31 | 105.21 | 102.3 | 8.22M |
| August 26, 2025 | 104.74 | 104.65 | 104.65 | 105.5 | 104.13 | 7.76M |
| August 25, 2025 | 103.32 | 104.72 | 104.72 | 105.15 | 103.26 | 8.69M |
| August 22, 2025 | 103.99 | 103.33 | 103.33 | 103.99 | 102.9 | 5.82M |
| August 21, 2025 | 103.13 | 103.49 | 103.49 | 104.24 | 102.96 | 5.61M |
| August 20, 2025 | 102.85 | 102.8 | 102.8 | 102.9 | 101.9 | 5.28M |
| August 19, 2025 | 103.1 | 103.14 | 103.14 | 104.09 | 102.85 | 5.18M |
| August 18, 2025 | 102.22 | 102.99 | 102.99 | 103.5 | 102.21 | 6.04M |
| August 15, 2025 | 102.17 | 102.13 | 102.13 | 102.55 | 101.78 | 5.36M |
| August 14, 2025 | 103.5 | 102 | 102 | 103.6 | 101.82 | 5.94M |